Historical Stock Price
ETFs Holding BBT »    BBT Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/12/2019 $49.17 $49.68 $48.59 $49.26 5.34M
04/15/2019 $49.26 $49.33 $48.48 $48.59 3.80M
04/16/2019 $48.74 $49.57 $48.48 $49.51 3.14M
04/17/2019 $49.69 $50.08 $49.16 $49.84 5.18M
04/18/2019 $49.82 $49.93 $48.28 $49.35 6.68M
BB&T is a financial holding company. Through its bank subsidiary, Branch Banking and Trust Company, Co. provides banking services to individuals, businesses and municipalities. Co. provides loans and lease financing, including commercial and residential mortgages; permanent commercial real estate financing arrangements; loan servicing for third-party investors; direct consumer finance loans to individuals; credit card lending; automobile financing; and equipment financing. Co. also provides other services, including deposits; discount and brokerage, annuities and mutual funds; life insurance, property and casualty insurance, health insurance and commercial general liability insurance.
BBT historical stock prices picture
BB&T (BBT) has the following price history information. Looking back at BBT historical stock prices for the last five trading days, on April 12, 2019, BBT opened at $49.17, traded as high as $49.68 and as low as $48.59, and closed at $49.26. Trading volume was a total of 5.34M shares. On April 15, 2019, BBT opened at $49.26, traded as high as $49.33 and as low as $48.48, and closed at $48.59. Trading volume was a total of 3.80M shares. On April 16, 2019, BBT opened at $48.74, traded as high as $49.57 and as low as $48.48, and closed at $49.51. Trading volume was a total of 3.14M shares. On April 17, 2019, BBT opened at $49.69, traded as high as $50.08 and as low as $49.16, and closed at $49.84. Trading volume was a total of 5.18M shares. On April 18, 2019, BBT opened at $49.82, traded as high as $49.93 and as low as $48.28, and closed at $49.35. Trading volume was a total of 6.68M shares.

BBT Historical Stock Prices By Date:

BBT historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into BB&T shares, starting with a $10,000 purchase of BBT, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/21/2009
End date: 04/18/2019
Start price/share: $22.12
End price/share: $49.35
Starting shares: 452.08
Ending shares: 591.69
Dividends reinvested/share: $9.79
Total return: 192.00%
Average Annual Total Return: 11.31%
Starting investment: $10,000.00
Ending investment: $29,188.67
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/21/2009
End date: 04/18/2019
Start price/share: $22.12
End price/share: $49.35
Dividends collected/share: $9.79
Total return: 167.38%
Average Annual Total Return: 10.34%
Starting investment: $10,000.00
Ending investment: $26,743.16
Years: 10.00
Date Close
04/12/2019$49.26
04/15/2019$48.59
04/16/2019$49.51
04/17/2019$49.84
04/18/2019$49.35
BBT is categorized under the Financials sector; below are some other companies in the same sector:

BBVA Historical Stock Prices
BCA Historical Stock Prices
BCBP Historical Stock Prices
BCF Historical Stock Prices
BCH Historical Stock Prices
BCS Historical Stock Prices
BCSB Historical Stock Prices
BCTF Historical Stock Prices
BCV Historical Stock Prices
BCX Historical Stock Prices

Also explore: BBT shares outstanding history

BBT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.